ＩＮＴＬＯＯＰ(9556)の株価時系列情報
ＩＮＴＬＯＯＰ(9556)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,305 | 3,315 | 3,210 | 3,245 | 69,900 |
| 2023/12/28 | 3,265 | 3,335 | 3,200 | 3,305 | 81,800 |
| 2023/12/27 | 3,200 | 3,320 | 3,150 | 3,310 | 172,700 |
| 2023/12/26 | 2,931 | 3,250 | 2,928 | 3,200 | 248,700 |
| 2023/12/25 | 3,050 | 3,095 | 2,923 | 2,927 | 161,800 |
| 2023/12/22 | 2,991 | 3,095 | 2,933 | 3,040 | 195,900 |
| 2023/12/21 | 3,030 | 3,065 | 2,972 | 2,984 | 207,300 |
| 2023/12/20 | 3,215 | 3,215 | 3,030 | 3,065 | 202,100 |
| 2023/12/19 | 3,220 | 3,250 | 3,115 | 3,200 | 178,900 |
| 2023/12/18 | 3,440 | 3,545 | 3,250 | 3,290 | 205,600 |
| 2023/12/15 | 3,425 | 3,730 | 3,360 | 3,500 | 531,700 |
| 2023/12/14 | 3,985 | 3,985 | 3,985 | 3,985 | 6,400 |
| 2023/12/13 | 4,610 | 4,685 | 4,435 | 4,685 | 168,300 |
| 2023/12/12 | 4,435 | 4,550 | 4,270 | 4,550 | 117,500 |
| 2023/12/11 | 4,345 | 4,480 | 4,345 | 4,375 | 96,400 |
| 2023/12/08 | 4,215 | 4,380 | 4,215 | 4,245 | 91,800 |
| 2023/12/07 | 4,380 | 4,380 | 4,235 | 4,245 | 112,300 |
| 2023/12/06 | 4,360 | 4,515 | 4,330 | 4,440 | 99,800 |
| 2023/12/05 | 4,485 | 4,485 | 4,325 | 4,345 | 115,300 |
| 2023/12/04 | 4,470 | 4,610 | 4,380 | 4,575 | 90,300 |
| 2023/12/01 | 4,590 | 4,595 | 4,410 | 4,450 | 105,600 |
| 2023/11/30 | 4,550 | 4,650 | 4,460 | 4,625 | 110,200 |
| 2023/11/29 | 4,335 | 4,540 | 4,335 | 4,480 | 82,600 |
| 2023/11/28 | 4,410 | 4,445 | 4,335 | 4,360 | 80,000 |
| 2023/11/27 | 4,520 | 4,620 | 4,455 | 4,455 | 72,700 |
| 2023/11/24 | 4,655 | 4,685 | 4,480 | 4,480 | 103,100 |
| 2023/11/22 | 4,700 | 4,700 | 4,560 | 4,620 | 108,300 |
| 2023/11/21 | 4,835 | 4,835 | 4,655 | 4,770 | 79,500 |
| 2023/11/20 | 4,520 | 4,770 | 4,510 | 4,765 | 86,700 |
| 2023/11/17 | 4,750 | 4,800 | 4,500 | 4,575 | 125,400 |
| 2023/11/16 | 5,000 | 5,000 | 4,765 | 4,825 | 78,500 |
| 2023/11/15 | 4,965 | 5,060 | 4,900 | 4,995 | 82,600 |
| 2023/11/14 | 4,890 | 4,910 | 4,755 | 4,760 | 63,700 |
| 2023/11/13 | 5,000 | 5,070 | 4,810 | 4,880 | 70,300 |
| 2023/11/10 | 5,030 | 5,030 | 4,895 | 5,000 | 72,600 |
| 2023/11/09 | 5,060 | 5,180 | 4,945 | 5,130 | 52,600 |
| 2023/11/08 | 5,210 | 5,280 | 4,970 | 5,050 | 85,000 |
| 2023/11/07 | 5,070 | 5,180 | 5,010 | 5,120 | 66,500 |
| 2023/11/06 | 4,945 | 5,210 | 4,840 | 5,160 | 112,800 |
| 2023/11/02 | 4,600 | 4,780 | 4,535 | 4,780 | 85,600 |
| 2023/11/01 | 4,590 | 4,620 | 4,415 | 4,460 | 63,300 |
| 2023/10/31 | 4,330 | 4,550 | 4,185 | 4,520 | 138,300 |
| 2023/10/30 | 4,390 | 4,440 | 4,290 | 4,335 | 83,800 |
| 2023/10/27 | 4,490 | 4,550 | 4,310 | 4,500 | 88,000 |
| 2023/10/26 | 4,335 | 4,540 | 4,315 | 4,420 | 115,200 |
| 2023/10/25 | 4,795 | 4,820 | 4,440 | 4,475 | 162,500 |
| 2023/10/24 | 4,555 | 4,775 | 4,255 | 4,705 | 264,200 |
| 2023/10/23 | 4,890 | 4,930 | 4,480 | 4,495 | 196,100 |
| 2023/10/20 | 4,640 | 4,975 | 4,600 | 4,890 | 109,500 |
| 2023/10/19 | 4,645 | 4,915 | 4,630 | 4,700 | 111,000 |
| 2023/10/18 | 4,665 | 4,815 | 4,530 | 4,765 | 152,100 |
| 2023/10/17 | 4,950 | 4,970 | 4,610 | 4,685 | 135,600 |
| 2023/10/16 | 5,070 | 5,100 | 4,775 | 4,815 | 116,300 |
| 2023/10/13 | 5,320 | 5,320 | 5,020 | 5,040 | 117,800 |
| 2023/10/12 | 5,420 | 5,480 | 5,190 | 5,360 | 69,300 |
| 2023/10/11 | 5,630 | 5,640 | 5,310 | 5,320 | 76,200 |
| 2023/10/10 | 5,500 | 5,650 | 5,500 | 5,600 | 58,600 |
| 2023/10/06 | 5,670 | 5,730 | 5,360 | 5,400 | 106,200 |
| 2023/10/05 | 5,750 | 5,870 | 5,460 | 5,730 | 158,500 |
| 2023/10/04 | 5,770 | 5,910 | 5,530 | 5,550 | 148,700 |
| 2023/10/03 | 6,200 | 6,240 | 5,900 | 5,920 | 127,500 |
| 2023/10/02 | 6,110 | 6,560 | 6,030 | 6,210 | 234,600 |
| 2023/09/29 | 5,870 | 5,970 | 5,680 | 5,810 | 103,600 |
| 2023/09/28 | 6,060 | 6,070 | 5,810 | 5,870 | 87,000 |
| 2023/09/27 | 6,100 | 6,280 | 5,950 | 6,100 | 95,200 |
| 2023/09/26 | 6,550 | 6,550 | 6,180 | 6,190 | 68,200 |
| 2023/09/25 | 6,560 | 6,600 | 6,270 | 6,510 | 100,000 |
| 2023/09/22 | 6,020 | 6,700 | 6,010 | 6,660 | 121,800 |
| 2023/09/21 | 6,590 | 6,590 | 6,060 | 6,210 | 175,300 |
| 2023/09/20 | 6,810 | 7,050 | 6,620 | 6,820 | 130,600 |
| 2023/09/19 | 6,590 | 7,240 | 6,470 | 6,810 | 390,700 |
| 2023/09/15 | 6,820 | 6,820 | 6,820 | 6,820 | 31,900 |
| 2023/09/14 | 5,460 | 5,850 | 5,430 | 5,820 | 96,900 |
| 2023/09/13 | 5,430 | 5,510 | 5,290 | 5,450 | 41,200 |
| 2023/09/12 | 5,400 | 5,620 | 5,400 | 5,480 | 69,800 |
| 2023/09/11 | 5,900 | 5,920 | 5,130 | 5,200 | 114,400 |
| 2023/09/08 | 5,850 | 6,080 | 5,850 | 5,870 | 28,900 |
| 2023/09/07 | 5,820 | 5,950 | 5,660 | 5,950 | 29,700 |
| 2023/09/06 | 5,760 | 5,910 | 5,690 | 5,760 | 24,700 |
| 2023/09/05 | 5,500 | 5,900 | 5,500 | 5,840 | 74,300 |
| 2023/09/04 | 5,590 | 5,600 | 5,380 | 5,500 | 33,800 |
| 2023/09/01 | 5,630 | 5,670 | 5,420 | 5,660 | 46,700 |
| 2023/08/31 | 5,740 | 5,750 | 5,600 | 5,620 | 16,400 |
| 2023/08/30 | 5,780 | 5,800 | 5,680 | 5,720 | 16,700 |
| 2023/08/29 | 5,700 | 5,820 | 5,630 | 5,780 | 17,100 |
| 2023/08/28 | 5,650 | 5,700 | 5,580 | 5,680 | 12,600 |
| 2023/08/25 | 5,740 | 5,750 | 5,620 | 5,620 | 10,100 |
| 2023/08/24 | 5,990 | 5,990 | 5,660 | 5,740 | 20,000 |
| 2023/08/23 | 5,810 | 5,910 | 5,770 | 5,910 | 19,600 |
| 2023/08/22 | 5,880 | 5,980 | 5,690 | 5,750 | 23,700 |
| 2023/08/21 | 5,580 | 5,950 | 5,580 | 5,860 | 59,600 |
| 2023/08/18 | 5,410 | 5,740 | 5,350 | 5,580 | 38,200 |
| 2023/08/17 | 5,690 | 5,690 | 5,490 | 5,510 | 26,900 |
| 2023/08/16 | 5,660 | 5,780 | 5,630 | 5,640 | 14,100 |
| 2023/08/15 | 5,790 | 5,810 | 5,700 | 5,720 | 9,000 |
| 2023/08/14 | 5,950 | 6,020 | 5,770 | 5,770 | 16,000 |
| 2023/08/10 | 5,740 | 6,010 | 5,660 | 6,010 | 28,900 |
| 2023/08/09 | 5,620 | 5,780 | 5,620 | 5,780 | 15,700 |
| 2023/08/08 | 5,810 | 5,810 | 5,670 | 5,700 | 25,600 |
| 2023/08/07 | 5,980 | 5,980 | 5,810 | 5,840 | 19,800 |
| 2023/08/04 | 6,120 | 6,170 | 5,930 | 6,020 | 27,600 |
| 2023/08/03 | 5,950 | 6,230 | 5,850 | 6,140 | 49,300 |
| 2023/08/02 | 6,050 | 6,140 | 5,970 | 6,020 | 44,200 |
| 2023/08/01 | 5,770 | 6,130 | 5,700 | 6,070 | 90,500 |
| 2023/07/31 | 5,750 | 5,770 | 5,560 | 5,710 | 34,000 |
| 2023/07/28 | 5,700 | 5,820 | 5,470 | 5,550 | 70,200 |
| 2023/07/27 | 5,700 | 6,040 | 5,700 | 5,800 | 98,900 |
| 2023/07/26 | 5,980 | 5,980 | 5,660 | 5,700 | 53,900 |
| 2023/07/25 | 5,480 | 5,840 | 5,480 | 5,780 | 76,400 |
| 2023/07/24 | 5,410 | 5,660 | 5,400 | 5,520 | 88,400 |
| 2023/07/21 | 5,250 | 5,340 | 5,150 | 5,210 | 36,100 |
| 2023/07/20 | 5,260 | 5,580 | 5,210 | 5,310 | 183,000 |
| 2023/07/19 | 5,520 | 5,530 | 5,500 | 5,530 | 80,200 |
| 2023/07/18 | 4,980 | 5,030 | 4,770 | 4,830 | 77,300 |
| 2023/07/14 | 5,190 | 5,320 | 4,960 | 5,030 | 66,100 |
| 2023/07/13 | 5,060 | 5,190 | 4,965 | 5,140 | 40,200 |
| 2023/07/12 | 5,380 | 5,400 | 5,060 | 5,060 | 46,500 |
| 2023/07/11 | 5,240 | 5,340 | 5,170 | 5,280 | 48,300 |
| 2023/07/10 | 5,080 | 5,250 | 5,060 | 5,070 | 25,400 |
| 2023/07/07 | 5,120 | 5,230 | 5,070 | 5,070 | 47,400 |
| 2023/07/06 | 5,230 | 5,350 | 5,190 | 5,250 | 41,100 |
| 2023/07/05 | 5,520 | 5,520 | 5,290 | 5,310 | 33,400 |
| 2023/07/04 | 5,530 | 5,750 | 5,410 | 5,470 | 49,500 |
| 2023/07/03 | 5,500 | 5,570 | 5,440 | 5,530 | 34,700 |
| 2023/06/30 | 5,400 | 5,470 | 5,250 | 5,440 | 24,000 |
| 2023/06/29 | 5,460 | 5,590 | 5,320 | 5,360 | 36,000 |
| 2023/06/28 | 5,440 | 5,440 | 5,230 | 5,320 | 49,100 |
| 2023/06/27 | 5,550 | 5,580 | 5,280 | 5,340 | 106,700 |
| 2023/06/26 | 5,680 | 5,800 | 5,560 | 5,650 | 52,900 |
| 2023/06/23 | 5,940 | 5,990 | 5,720 | 5,770 | 67,400 |
| 2023/06/22 | 5,900 | 6,030 | 5,810 | 5,860 | 65,900 |
| 2023/06/21 | 6,100 | 6,290 | 5,920 | 5,990 | 95,300 |
| 2023/06/20 | 6,000 | 6,060 | 5,620 | 6,050 | 162,000 |
| 2023/06/19 | 5,770 | 6,250 | 5,620 | 5,950 | 278,600 |
| 2023/06/16 | 5,640 | 5,870 | 5,500 | 5,570 | 261,400 |
| 2023/06/15 | 5,630 | 5,830 | 5,310 | 5,440 | 397,500 |
| 2023/06/14 | 6,460 | 6,460 | 5,930 | 6,310 | 213,000 |
| 2023/06/13 | 6,800 | 7,050 | 6,320 | 6,360 | 128,200 |
| 2023/06/12 | 6,890 | 6,950 | 6,660 | 6,700 | 94,100 |
| 2023/06/09 | 6,690 | 6,840 | 6,590 | 6,810 | 22,700 |
| 2023/06/08 | 6,820 | 6,820 | 6,530 | 6,640 | 38,200 |
| 2023/06/07 | 6,890 | 6,910 | 6,700 | 6,850 | 25,200 |
| 2023/06/06 | 7,050 | 7,140 | 6,780 | 6,860 | 52,100 |
| 2023/06/05 | 6,950 | 7,090 | 6,870 | 6,970 | 26,200 |
| 2023/06/02 | 6,770 | 7,020 | 6,770 | 6,930 | 17,600 |
| 2023/06/01 | 6,980 | 7,120 | 6,710 | 6,820 | 24,900 |
| 2023/05/31 | 6,620 | 7,050 | 6,620 | 6,920 | 29,800 |
| 2023/05/30 | 6,510 | 6,730 | 6,480 | 6,670 | 22,500 |
| 2023/05/29 | 6,720 | 6,840 | 6,500 | 6,580 | 24,600 |
| 2023/05/26 | 6,870 | 6,900 | 6,600 | 6,710 | 25,700 |
| 2023/05/25 | 7,000 | 7,050 | 6,780 | 6,900 | 19,900 |
| 2023/05/24 | 6,910 | 7,020 | 6,840 | 6,900 | 14,000 |
| 2023/05/23 | 6,930 | 7,150 | 6,720 | 6,840 | 53,500 |
| 2023/05/22 | 6,510 | 6,990 | 6,420 | 6,850 | 35,100 |
| 2023/05/19 | 6,460 | 6,620 | 6,430 | 6,500 | 12,900 |
| 2023/05/18 | 6,500 | 6,550 | 6,370 | 6,450 | 30,400 |
| 2023/05/17 | 6,630 | 6,630 | 6,400 | 6,480 | 31,000 |
| 2023/05/16 | 6,800 | 6,800 | 6,520 | 6,630 | 24,800 |
| 2023/05/15 | 6,650 | 6,870 | 6,610 | 6,800 | 20,400 |
| 2023/05/12 | 6,850 | 6,850 | 6,670 | 6,680 | 21,300 |
| 2023/05/11 | 7,050 | 7,080 | 6,890 | 6,950 | 15,700 |
| 2023/05/10 | 7,020 | 7,220 | 6,930 | 7,050 | 30,200 |
| 2023/05/09 | 7,220 | 7,370 | 7,020 | 7,070 | 22,500 |
| 2023/05/08 | 7,000 | 7,220 | 6,980 | 7,160 | 26,000 |
| 2023/05/02 | 7,130 | 7,130 | 6,840 | 6,960 | 58,500 |
| 2023/05/01 | 7,580 | 7,590 | 7,170 | 7,170 | 39,100 |
| 2023/04/28 | 7,480 | 7,690 | 7,430 | 7,460 | 35,900 |
| 2023/04/27 | 7,480 | 7,490 | 7,170 | 7,350 | 36,600 |
| 2023/04/26 | 7,190 | 7,550 | 7,140 | 7,440 | 56,200 |
| 2023/04/25 | 7,600 | 7,600 | 7,260 | 7,260 | 44,900 |
| 2023/04/24 | 7,470 | 7,620 | 7,340 | 7,490 | 39,200 |
| 2023/04/21 | 8,140 | 8,140 | 7,310 | 7,620 | 149,600 |
| 2023/04/20 | 8,020 | 8,880 | 7,970 | 8,330 | 181,600 |
| 2023/04/19 | 7,790 | 8,200 | 7,770 | 8,090 | 84,500 |
| 2023/04/18 | 7,470 | 7,780 | 7,440 | 7,730 | 45,800 |
| 2023/04/17 | 7,640 | 7,820 | 7,370 | 7,460 | 76,400 |
| 2023/04/14 | 7,440 | 8,100 | 7,400 | 7,760 | 131,400 |
| 2023/04/13 | 7,420 | 7,570 | 7,250 | 7,350 | 39,200 |
| 2023/04/12 | 7,410 | 7,500 | 7,140 | 7,420 | 46,500 |
| 2023/04/11 | 7,470 | 7,620 | 7,310 | 7,390 | 61,200 |
| 2023/04/10 | 7,220 | 7,400 | 6,920 | 7,400 | 67,200 |
| 2023/04/07 | 6,940 | 7,190 | 6,940 | 7,070 | 82,500 |
| 2023/04/06 | 6,700 | 6,850 | 6,640 | 6,780 | 34,200 |
| 2023/04/05 | 6,830 | 6,860 | 6,620 | 6,630 | 42,100 |
| 2023/04/04 | 6,770 | 6,950 | 6,650 | 6,750 | 59,200 |
| 2023/04/03 | 6,230 | 6,750 | 6,230 | 6,730 | 98,400 |
| 2023/03/31 | 6,280 | 6,430 | 6,160 | 6,190 | 44,400 |
| 2023/03/30 | 6,450 | 6,550 | 6,210 | 6,260 | 39,200 |
| 2023/03/29 | 6,310 | 6,520 | 6,290 | 6,430 | 41,300 |
| 2023/03/28 | 6,270 | 6,320 | 6,100 | 6,230 | 67,500 |
| 2023/03/27 | 6,720 | 6,810 | 6,280 | 6,330 | 107,700 |
| 2023/03/24 | 6,400 | 7,070 | 6,340 | 6,800 | 185,400 |
| 2023/03/23 | 6,450 | 6,840 | 6,210 | 6,420 | 112,400 |
| 2023/03/22 | 6,500 | 6,660 | 6,290 | 6,400 | 91,200 |
| 2023/03/20 | 6,150 | 6,550 | 6,080 | 6,490 | 203,600 |
| 2023/03/17 | 5,900 | 6,350 | 5,640 | 6,150 | 408,200 |
| 2023/03/16 | 5,700 | 5,900 | 5,520 | 5,530 | 512,500 |
| 2023/03/15 | 7,940 | 7,980 | 7,010 | 7,020 | 161,700 |
| 2023/03/14 | 8,000 | 8,090 | 7,510 | 7,570 | 75,300 |
| 2023/03/13 | 7,830 | 8,150 | 7,770 | 8,080 | 78,100 |
| 2023/03/10 | 8,150 | 8,360 | 7,990 | 8,100 | 76,000 |
| 2023/03/09 | 8,140 | 8,240 | 7,910 | 8,120 | 90,300 |
| 2023/03/08 | 7,770 | 8,090 | 7,680 | 8,020 | 95,500 |
| 2023/03/07 | 7,440 | 7,820 | 7,380 | 7,800 | 150,300 |
| 2023/03/06 | 7,220 | 7,420 | 7,120 | 7,380 | 85,200 |
| 2023/03/03 | 7,450 | 7,450 | 7,100 | 7,110 | 88,700 |
| 2023/03/02 | 7,480 | 7,600 | 7,170 | 7,430 | 79,500 |
| 2023/03/01 | 7,270 | 7,400 | 6,970 | 7,350 | 98,500 |
| 2023/02/28 | 6,830 | 7,430 | 6,740 | 7,420 | 248,000 |
| 2023/02/27 | 6,860 | 7,090 | 6,510 | 6,630 | 196,100 |
| 2023/02/24 | 8,160 | 8,320 | 6,750 | 6,830 | 435,300 |
| 2023/02/22 | 8,280 | 8,340 | 7,860 | 8,010 | 114,700 |
| 2023/02/21 | 7,960 | 8,450 | 7,900 | 8,300 | 117,900 |
| 2023/02/20 | 7,860 | 8,030 | 7,740 | 7,870 | 63,000 |
| 2023/02/17 | 7,630 | 7,970 | 7,500 | 7,770 | 68,600 |
| 2023/02/16 | 7,680 | 7,880 | 7,600 | 7,630 | 60,700 |
| 2023/02/15 | 7,740 | 7,820 | 7,470 | 7,480 | 56,000 |
| 2023/02/14 | 7,620 | 7,820 | 7,500 | 7,730 | 64,700 |
| 2023/02/13 | 7,560 | 7,680 | 7,420 | 7,590 | 47,900 |
| 2023/02/10 | 7,900 | 8,040 | 7,590 | 7,710 | 70,400 |
| 2023/02/09 | 7,430 | 7,930 | 7,370 | 7,900 | 95,700 |
| 2023/02/08 | 7,310 | 7,520 | 7,180 | 7,350 | 58,100 |
| 2023/02/07 | 7,430 | 7,730 | 7,160 | 7,220 | 96,400 |
| 2023/02/06 | 7,290 | 7,400 | 7,240 | 7,370 | 43,200 |
| 2023/02/03 | 7,180 | 7,480 | 7,150 | 7,440 | 54,500 |
| 2023/02/02 | 7,380 | 7,590 | 7,230 | 7,250 | 78,600 |
| 2023/02/01 | 7,440 | 7,830 | 7,370 | 7,430 | 128,900 |
| 2023/01/31 | 7,190 | 7,370 | 7,120 | 7,300 | 49,100 |
| 2023/01/30 | 6,950 | 7,240 | 6,790 | 7,160 | 65,700 |
| 2023/01/27 | 7,220 | 7,280 | 6,870 | 6,970 | 49,600 |
| 2023/01/26 | 7,160 | 7,290 | 7,040 | 7,130 | 56,800 |
| 2023/01/25 | 7,350 | 7,550 | 7,150 | 7,160 | 89,400 |
| 2023/01/24 | 7,030 | 7,470 | 6,840 | 7,350 | 129,200 |
| 2023/01/23 | 6,840 | 7,260 | 6,820 | 7,070 | 128,000 |
| 2023/01/20 | 6,890 | 7,030 | 6,620 | 6,740 | 65,600 |
| 2023/01/19 | 6,550 | 7,000 | 6,460 | 6,800 | 72,000 |
| 2023/01/18 | 6,700 | 6,770 | 6,420 | 6,640 | 82,600 |
| 2023/01/17 | 6,750 | 6,940 | 6,710 | 6,740 | 60,300 |
| 2023/01/16 | 6,600 | 6,960 | 6,520 | 6,850 | 68,700 |
| 2023/01/13 | 6,580 | 6,750 | 6,340 | 6,600 | 51,900 |
| 2023/01/12 | 6,750 | 6,870 | 6,420 | 6,480 | 87,000 |
| 2023/01/11 | 6,490 | 6,870 | 6,480 | 6,740 | 113,900 |
| 2023/01/10 | 6,250 | 6,460 | 6,130 | 6,290 | 62,900 |
| 2023/01/06 | 5,950 | 6,250 | 5,780 | 6,210 | 131,000 |
| 2023/01/05 | 6,160 | 6,250 | 5,770 | 5,880 | 126,800 |
| 2023/01/04 | 6,550 | 6,580 | 5,910 | 6,000 | 188,200 |